网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

瑞丰高材 (300243)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.64
换手:
加入自选股
流通市值: 市盈率: 52周最高:16.45 52周最低:5.98

瑞丰高材(300243) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-09-2511.6411.7811.4411.52-0.08-0.6920,2372,3352.930.88
2020-09-2411.9511.9511.4011.60-0.35-2.9333,3783,8634.601.44
2020-09-2312.1812.1811.8111.95-0.02-0.1731,9163,8173.091.38
2020-09-2212.3012.4511.9411.97-0.32-2.6029,7983,6274.151.29
2020-09-2112.3312.5612.2512.29-0.11-0.8929,1783,6112.501.26
2020-09-1812.4412.5912.2112.40-0.06-0.4833,1904,1133.051.44
2020-09-1712.1813.0411.8012.460.393.2366,3718,35210.272.87
2020-09-1612.2912.4611.9012.07-0.22-1.7931,2823,7644.561.35
2020-09-1512.4812.6012.0512.290.040.3338,9684,8084.491.69
2020-09-1412.0012.4611.8312.250.423.5541,3635,0465.331.79
2020-09-1111.4111.9011.3011.830.231.9838,5174,4965.171.67
2020-09-1012.4812.6011.4511.60-0.69-5.6173,8428,8469.363.19
2020-09-0912.9613.3312.2912.29-1.16-8.6283,10310,6897.733.60
2020-09-0813.7813.9712.7513.45-0.50-3.58104,31413,7558.754.51
2020-09-0714.5314.5913.6813.95-0.22-1.55132,99018,8126.425.75
2020-09-0413.5014.8213.4814.170.302.16153,06021,7629.666.62
2020-09-0312.6514.5812.6213.871.179.21155,45521,41415.436.73
2020-09-0212.5712.8712.4012.700.161.2849,1026,2383.752.12
2020-09-0112.8512.8512.4112.54-0.17-1.3438,7804,8593.461.68
2020-08-3113.0413.1012.6412.71-0.14-1.0951,8786,6513.582.24
2020-08-2813.4813.4812.2812.85-0.49-3.6774,9799,5869.003.24
2020-08-2712.9013.7912.7613.340.443.4175,81410,0087.983.28
2020-08-2613.1513.5612.8912.90-0.39-2.9355,2677,2975.042.39
2020-08-2513.6513.8313.1413.29-0.33-2.4252,4437,0555.072.27
2020-08-2412.9814.2512.7313.620.745.7582,66311,11911.803.58
2020-08-2113.2913.2912.6512.88-0.36-2.7248,8756,3274.832.11
2020-08-2013.4113.5512.9113.24-0.35-2.5851,7796,8184.712.24
2020-08-1914.0314.5013.5613.59-0.61-4.3053,2597,4236.622.30
2020-08-1814.1514.6914.0014.20-0.03-0.2156,2138,0474.852.43
2020-08-1714.0114.6013.9014.230.130.9247,2866,7044.962.05
2020-08-1414.4014.7814.0014.100.020.1463,8749,1925.542.76
2020-08-1313.3814.4713.0714.080.745.5590,44112,56310.493.91
2020-08-1213.1213.3912.7813.340.493.8160,3497,9074.752.61
2020-08-1113.2013.7412.7712.85-0.21-1.6166,2518,8307.432.87
2020-08-1013.5013.7412.7413.06-0.71-5.1696,74612,7997.264.19
2020-08-0713.7114.1013.3213.77-0.17-1.22104,14214,2075.604.51
2020-08-0615.0015.8913.9313.94-1.46-9.48199,81329,50012.738.65
2020-08-0516.4516.4515.1115.400.453.01262,69041,6018.9611.37
2020-08-0414.0714.9513.5714.951.3610.01102,45914,86010.154.43
2020-08-0313.1013.8112.6513.591.048.29117,30715,8449.245.08
2020-07-3112.6112.8312.2212.55-0.10-0.7942,8925,3614.821.86
2020-07-3011.8912.9011.8612.650.776.4868,5358,5578.752.97
2020-07-2910.9811.9510.8811.880.797.1260,5237,0289.652.62
2020-07-2810.9011.4410.9011.090.222.0228,8703,2294.971.25
2020-07-2710.7611.2210.7310.870.060.5631,6333,4684.531.37
2020-07-2411.2811.7110.8110.81-0.50-4.4257,9806,5417.962.51
2020-07-2311.5011.5011.0311.310.080.7148,0045,3964.192.08
2020-07-2210.6411.4610.6411.230.383.5052,6415,8057.562.28
2020-07-2110.7710.9410.4710.850.100.9336,2953,8754.371.57
2020-07-2010.2711.0510.2710.750.151.4245,9964,9697.361.99
2020-07-1710.9011.2410.4010.60-0.34-3.1164,7396,9617.682.80
2020-07-1611.1111.4110.6910.94-0.14-1.2664,2457,0836.502.78
2020-07-1511.9711.9710.9011.08-0.80-6.73104,93811,9129.014.54
2020-07-1411.0012.0510.7811.880.787.03129,17214,68611.445.59
2020-07-1310.3911.1710.3111.100.807.7763,3026,8498.352.74
2020-07-1010.2710.7410.0610.300.181.7865,6876,8306.722.84
2020-07-0910.1010.359.9310.12-0.04-0.3954,0535,4804.132.34
2020-07-0810.0010.369.8510.160.070.6950,5615,0975.052.19
2020-07-079.4310.409.4310.090.565.8883,2848,20810.183.60
2020-07-069.459.579.159.530.262.8069,5176,5044.533.01
2020-07-039.069.728.919.270.353.9282,1627,6279.083.55
2020-07-028.969.308.908.920.020.2275,6066,8824.493.27
2020-07-018.999.198.548.90-0.20-2.2076,6176,7927.143.31
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020